Historial de Dados
NZDUSD - Dólar da Nova Zelândia x Dólar Americano
0.60101
+0.78% +46.8 pips
0.60101
+0.78% +46.8 pips
Por favor note que os dados remontam a aproximadamente 1000 pontos de dados por cada período de tempo.
Data | Aberto | Alto | Baixo | Fechar | Alteração (Pips) | Alterar (%) |
---|---|---|---|---|---|---|
May 03, 2024 00:00 | 0.59633 | 0.60439 | 0.59159 | 0.60101 | +46.8 | +0.78% |
May 02, 2024 00:00 | 0.5926 | 0.5975 | 0.5912 | 0.59633 | +37.3 | +0.63% |
May 01, 2024 00:00 | 0.58771 | 0.59395 | 0.58704 | 0.59323 | +55.2 | +0.93% |
Apr 30, 2024 00:00 | 0.59697 | 0.59729 | 0.5836 | 0.5875 | -94.7 | -1.61% |
Apr 29, 2024 00:00 | 0.59473 | 0.59844 | 0.5938 | 0.59701 | +22.8 | +0.38% |
Apr 28, 2024 00:00 | 0.59456 | 0.59484 | 0.59364 | 0.59472 | +1.6 | +0.03% |
Apr 26, 2024 00:00 | 0.59566 | 0.59697 | 0.58537 | 0.5937 | -19.6 | -0.33% |
Apr 25, 2024 00:00 | 0.5933 | 0.59677 | 0.58485 | 0.5956 | +23.0 | +0.39% |
Apr 24, 2024 00:00 | 0.5935 | 0.5952 | 0.59057 | 0.59351 | +0.1 | +0.00% |
Apr 23, 2024 00:00 | 0.59211 | 0.5948 | 0.58304 | 0.59353 | +14.2 | +0.24% |
Apr 22, 2024 00:00 | 0.58989 | 0.59283 | 0.5891 | 0.59201 | +21.2 | +0.36% |
Apr 21, 2024 00:00 | 0.58891 | 0.59 | 0.58868 | 0.5899 | +9.9 | +0.17% |
Apr 19, 2024 00:00 | 0.59016 | 0.59062 | 0.58333 | 0.5885 | -16.6 | -0.28% |
Apr 18, 2024 00:00 | 0.59127 | 0.59327 | 0.58932 | 0.59019 | -10.8 | -0.18% |
Apr 17, 2024 00:00 | 0.58907 | 0.5931 | 0.5827 | 0.5909 | +18.3 | +0.31% |
Apr 16, 2024 00:00 | 0.59065 | 0.59066 | 0.58445 | 0.5889 | -17.5 | -0.30% |
Apr 15, 2024 00:00 | 0.59438 | 0.59531 | 0.5895 | 0.59022 | -41.6 | -0.70% |
Apr 14, 2024 00:00 | 0.59373 | 0.59493 | 0.59357 | 0.59437 | +6.4 | +0.11% |
Apr 12, 2024 00:00 | 0.60007 | 0.60102 | 0.54007 | 0.594 | -60.7 | -1.02% |
Apr 11, 2024 00:00 | 0.59749 | 0.60146 | 0.59646 | 0.6 | +25.1 | +0.42% |
Apr 10, 2024 00:00 | 0.60648 | 0.60778 | 0.59616 | 0.59745 | -90.3 | -1.51% |
Apr 09, 2024 00:00 | 0.60342 | 0.60766 | 0.60073 | 0.60639 | +29.7 | +0.49% |
Apr 08, 2024 00:00 | 0.60033 | 0.60383 | 0.5997 | 0.60335 | +30.2 | +0.50% |
Apr 07, 2024 00:00 | 0.60065 | 0.60106 | 0.6 | 0.60034 | -3.1 | -0.05% |
Apr 05, 2024 00:00 | 0.60265 | 0.6031 | 0.5982 | 0.6011 | -15.5 | -0.26% |
Apr 04, 2024 00:00 | 0.60133 | 0.60462 | 0.6008 | 0.60257 | +12.4 | +0.21% |
Apr 03, 2024 00:00 | 0.59679 | 0.60157 | 0.59436 | 0.6012 | +44.1 | +0.73% |
Apr 02, 2024 00:00 | 0.59511 | 0.59742 | 0.594 | 0.59683 | +17.2 | +0.29% |
Apr 01, 2024 00:00 | 0.59858 | 0.59927 | 0.5936 | 0.59513 | -34.5 | -0.58% |
Mar 29, 2024 00:00 | 0.59723 | 0.59875 | 0.58728 | 0.5964 | -8.3 | -0.14% |
Mar 28, 2024 00:00 | 0.59923 | 0.60043 | 0.5953 | 0.59729 | -19.4 | -0.32% |
Mar 27, 2024 00:00 | 0.60065 | 0.60103 | 0.59824 | 0.59921 | -14.4 | -0.24% |
Mar 26, 2024 00:00 | 0.5997 | 0.60306 | 0.5992 | 0.60065 | +9.5 | +0.16% |
Mar 25, 2024 00:00 | 0.59893 | 0.60127 | 0.5984 | 0.60001 | +10.8 | +0.18% |
Mar 22, 2024 00:00 | 0.60454 | 0.60514 | 0.59856 | 0.5993 | -52.4 | -0.87% |
Mar 21, 2024 00:00 | 0.60894 | 0.61066 | 0.6034 | 0.60455 | -43.9 | -0.73% |
Mar 20, 2024 00:00 | 0.60467 | 0.60924 | 0.6003 | 0.60894 | +42.7 | +0.70% |
Mar 19, 2024 00:00 | 0.60814 | 0.60825 | 0.6031 | 0.6043 | -38.4 | -0.64% |
Mar 18, 2024 00:00 | 0.60866 | 0.61 | 0.6074 | 0.60813 | -5.3 | -0.09% |
Mar 15, 2024 00:00 | 0.61236 | 0.61247 | 0.60474 | 0.6082 | -41.6 | -0.68% |
Mar 14, 2024 00:00 | 0.61641 | 0.61749 | 0.6118 | 0.61232 | -40.9 | -0.67% |
Mar 13, 2024 00:00 | 0.61488 | 0.617 | 0.61176 | 0.61642 | +15.4 | +0.25% |
Mar 12, 2024 00:00 | 0.61697 | 0.61839 | 0.612 | 0.61487 | -21.0 | -0.34% |
Mar 11, 2024 00:00 | 0.61791 | 0.61823 | 0.61272 | 0.61694 | -9.7 | -0.16% |
Mar 08, 2024 00:00 | 0.6178 | 0.62161 | 0.6159 | 0.61716 | -6.4 | -0.10% |
Mar 07, 2024 00:00 | 0.61279 | 0.61781 | 0.6124 | 0.61779 | +50.0 | +0.81% |
Mar 06, 2024 00:00 | 0.6084 | 0.61439 | 0.6066 | 0.61278 | +43.8 | +0.71% |
Mar 05, 2024 00:00 | 0.60943 | 0.61095 | 0.60431 | 0.60867 | -7.6 | -0.12% |
Mar 04, 2024 00:00 | 0.61027 | 0.61111 | 0.6085 | 0.60945 | -8.2 | -0.13% |
Mar 01, 2024 00:00 | 0.6084 | 0.61119 | 0.60711 | 0.6103 | +19.0 | +0.31% |
Feb 29, 2024 00:00 | 0.60961 | 0.6112 | 0.60588 | 0.60869 | -9.2 | -0.15% |
Feb 28, 2024 00:00 | 0.61689 | 0.61773 | 0.6078 | 0.60961 | -72.8 | -1.19% |
Feb 27, 2024 00:00 | 0.61663 | 0.61777 | 0.6149 | 0.61689 | +2.6 | +0.04% |
Feb 26, 2024 00:00 | 0.61846 | 0.61874 | 0.61486 | 0.61662 | -18.4 | -0.30% |
Feb 23, 2024 00:00 | 0.61935 | 0.6211 | 0.6177 | 0.61918 | -1.7 | -0.03% |
Feb 22, 2024 00:00 | 0.61809 | 0.62176 | 0.61666 | 0.6192 | +11.1 | +0.18% |
Feb 21, 2024 00:00 | 0.61666 | 0.61974 | 0.61029 | 0.61808 | +14.2 | +0.23% |
Feb 20, 2024 00:00 | 0.61422 | 0.61907 | 0.59837 | 0.61668 | +24.6 | +0.40% |
Feb 19, 2024 00:00 | 0.61341 | 0.61521 | 0.6128 | 0.6141 | +6.9 | +0.11% |
Feb 16, 2024 00:00 | 0.61103 | 0.61355 | 0.60039 | 0.61103 | +0.0 | +0.00% |
Feb 15, 2024 00:00 | 0.60892 | 0.61271 | 0.60712 | 0.61104 | +21.2 | +0.35% |
Feb 14, 2024 00:00 | 0.60567 | 0.60919 | 0.6048 | 0.60891 | +32.4 | +0.53% |
Feb 13, 2024 00:00 | 0.61268 | 0.6129 | 0.60083 | 0.60566 | -70.2 | -1.16% |
Feb 12, 2024 00:00 | 0.61469 | 0.61513 | 0.6117 | 0.6124 | -22.9 | -0.37% |
Feb 09, 2024 00:00 | 0.61127 | 0.61582 | 0.60689 | 0.61108 | -1.9 | -0.03% |
Feb 08, 2024 00:00 | 0.61084 | 0.61234 | 0.60167 | 0.61128 | +4.4 | +0.07% |
Feb 07, 2024 00:00 | 0.60984 | 0.61244 | 0.6089 | 0.61086 | +10.2 | +0.17% |
Feb 06, 2024 00:00 | 0.60522 | 0.61061 | 0.60186 | 0.6097 | +44.8 | +0.73% |
Feb 05, 2024 00:00 | 0.6062 | 0.60816 | 0.60191 | 0.60523 | -9.7 | -0.16% |
Feb 02, 2024 00:00 | 0.61443 | 0.61603 | 0.60311 | 0.60565 | -87.8 | -1.45% |
Feb 01, 2024 00:00 | 0.61126 | 0.61462 | 0.60934 | 0.61443 | +31.7 | +0.52% |
Jan 31, 2024 00:00 | 0.613 | 0.61735 | 0.60889 | 0.61125 | -17.5 | -0.29% |
Jan 30, 2024 00:00 | 0.61327 | 0.61491 | 0.60736 | 0.61314 | -1.3 | -0.02% |
Jan 29, 2024 00:00 | 0.60901 | 0.61438 | 0.6086 | 0.61326 | +42.5 | +0.69% |
Jan 26, 2024 00:00 | 0.61075 | 0.61192 | 0.60503 | 0.60836 | -23.9 | -0.39% |
Jan 25, 2024 00:00 | 0.61076 | 0.61323 | 0.6096 | 0.6105 | -2.6 | -0.04% |
Jan 24, 2024 00:00 | 0.61019 | 0.61486 | 0.59966 | 0.6105 | +3.1 | +0.05% |
Jan 23, 2024 00:00 | 0.607 | 0.61168 | 0.6059 | 0.61018 | +31.8 | +0.52% |
Jan 22, 2024 00:00 | 0.61171 | 0.61384 | 0.60032 | 0.6073 | -44.1 | -0.73% |
Jan 19, 2024 00:00 | 0.61192 | 0.61261 | 0.6086 | 0.6091 | -28.2 | -0.46% |
Jan 18, 2024 00:00 | 0.61134 | 0.61357 | 0.60696 | 0.61195 | +6.1 | +0.10% |
Jan 17, 2024 00:00 | 0.61401 | 0.61517 | 0.6085 | 0.61134 | -26.7 | -0.44% |
Jan 16, 2024 00:00 | 0.61897 | 0.61903 | 0.61098 | 0.6138 | -51.7 | -0.84% |
Jan 15, 2024 00:00 | 0.62311 | 0.62418 | 0.61593 | 0.6186 | -45.1 | -0.73% |
Jan 12, 2024 00:00 | 0.62423 | 0.62779 | 0.6227 | 0.6238 | -4.3 | -0.07% |
Jan 11, 2024 00:00 | 0.62282 | 0.62584 | 0.61822 | 0.6242 | +13.8 | +0.22% |
Jan 10, 2024 00:00 | 0.62373 | 0.6254 | 0.62117 | 0.62281 | -9.2 | -0.15% |
Jan 09, 2024 00:00 | 0.62496 | 0.62666 | 0.61807 | 0.6234 | -15.6 | -0.25% |
Jan 08, 2024 00:00 | 0.62474 | 0.62606 | 0.61782 | 0.62496 | +2.2 | +0.04% |
Jan 05, 2024 00:00 | 0.62302 | 0.62773 | 0.6179 | 0.62246 | -5.6 | -0.09% |
Jan 04, 2024 00:00 | 0.62512 | 0.62851 | 0.61848 | 0.62302 | -21.0 | -0.34% |
Jan 03, 2024 00:00 | 0.62507 | 0.62758 | 0.61902 | 0.62511 | +0.4 | +0.01% |
Jan 02, 2024 00:00 | 0.63141 | 0.63204 | 0.61992 | 0.6247 | -67.1 | -1.07% |
Jan 01, 2024 00:00 | 0.6316 | 0.6336 | 0.583 | 0.6311 | -5.0 | -0.08% |
Dec 29, 2023 00:00 | 0.63339 | 0.63585 | 0.6301 | 0.6309 | -24.9 | -0.39% |
Dec 28, 2023 00:00 | 0.63474 | 0.63691 | 0.63122 | 0.63339 | -13.5 | -0.21% |
Dec 27, 2023 00:00 | 0.63286 | 0.63485 | 0.6312 | 0.63471 | +18.5 | +0.29% |
Dec 26, 2023 00:00 | 0.63027 | 0.63344 | 0.62622 | 0.6327 | +24.3 | +0.38% |
Dec 25, 2023 00:00 | 0.62713 | 0.6382 | 0.59195 | 0.63019 | +30.6 | +0.49% |
Dec 22, 2023 00:00 | 0.62936 | 0.63179 | 0.61307 | 0.6292 | -1.6 | -0.03% |
NZDUSD Moeda - Gráfico de moeda em tempo real NZDUSD e desempenho.
NZDUSD Volatilidade - NZDUSD análise de volatilidade da moeda em tempo real.
NZDUSD Correlação - NZDUSD análise de correlação de moeda em tempo real.
NZDUSD Indicadores - NZDUSD indicadores de tempo real.
NZDUSD Padrões - NZDUSD padrões de preços em tempo real.